Kalahridhaan Trendz Limited (NSE:KTL)
India · Delayed Price · Currency is INR 4.400
0.00 (0.00%)
At close: Oct 13, 2025
Kalahridhaan Trendz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 18,000 |
| Oct 6, 2025 | 4.60 | 5.00 | 4.60 | 4.60 | 4.60 | -4.17% | 51,000 |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | 12,000 |
| Sep 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | 15,000 |
| Sep 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | 75,000 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -4.31% | 42,000 |
| Sep 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 36,000 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 24,000 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -4.48% | 18,000 |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | 12,000 |
| Aug 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.73% | 15,000 |
| Jul 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | 3,000 |
| Jul 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | 6,000 |
| Jun 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.68% | 6,000 |
| Jun 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | 6,000 |
| May 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | 9,000 |
| May 22, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -1.67% | 15,000 |
| May 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 12,000 |
| May 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | 9,000 |
| May 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | 15,000 |
| May 16, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 5.00% | 36,000 |
| May 15, 2025 | 9.00 | 9.00 | 8.60 | 9.00 | 9.00 | 4.65% | 51,000 |
| May 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | 3,000 |
| May 13, 2025 | 7.85 | 8.20 | 7.85 | 8.20 | 8.20 | 4.46% | 9,000 |
| May 12, 2025 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 4.67% | 6,000 |
| May 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 3,000 |
| May 8, 2025 | 7.50 | 7.50 | 7.15 | 7.15 | 7.15 | -4.67% | 15,000 |
| May 7, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -4.46% | 6,000 |
| May 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.85% | 12,000 |
| May 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | 9,000 |
| Apr 30, 2025 | 8.65 | 8.70 | 8.65 | 8.65 | 8.65 | -1.70% | 9,000 |
| Apr 29, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 1.15% | 6,000 |
| Apr 28, 2025 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -1.69% | 9,000 |
| Apr 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | 3,000 |
| Apr 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 6,000 |
| Apr 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 9,000 |
| Apr 17, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 12,000 |